Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.487 | 1.487 | 1.468 | 1.480 | 6,107,723 | +0.01(+0.52%) |
Apr 27, 2017 | 1.487 | 1.495 | 1.472 | 1.472 | 8,737,582 | +0.00(+0.00%) |
Apr 26, 2017 | 1.480 | 1.487 | 1.464 | 1.472 | 8,812,270 | +0.01(+0.52%) |
Apr 25, 2017 | 1.480 | 1.480 | 1.464 | 1.464 | 4,382,004 | +0.02(+1.05%) |
Apr 24, 2017 | 1.464 | 1.472 | 1.449 | 1.449 | 1,648,617 | +0.00(+0.00%) |
Apr 21, 2017 | 1.464 | 1.472 | 1.442 | 1.449 | 1,846,835 | +0.00(+0.00%) |
Apr 20, 2017 | 1.464 | 1.464 | 1.449 | 1.449 | 1,172,383 | +0.01(+0.53%) |
Apr 19, 2017 | 1.480 | 1.487 | 1.442 | 1.442 | 2,347,633 | -0.03(-2.07%) |
Apr 18, 2017 | 1.480 | 1.487 | 1.472 | 1.472 | 796,991 | -0.01(-0.52%) |
Apr 17, 2017 | 1.503 | 1.503 | 1.472 | 1.480 | 1,548,181 | -0.01(-0.51%) |
Apr 13, 2017 | 1.495 | 1.495 | 1.487 | 1.487 | 449,872 | +0.00(+0.00%) |
Apr 12, 2017 | 1.487 | 1.495 | 1.472 | 1.487 | 2,095,863 | +0.01(+0.52%) |
Apr 11, 2017 | 1.480 | 1.487 | 1.480 | 1.480 | 1,064,657 | +0.01(+0.52%) |
Apr 10, 2017 | 1.487 | 1.487 | 1.472 | 1.472 | 2,444,463 | -0.01(-0.52%) |
Apr 07, 2017 | 1.487 | 1.487 | 1.472 | 1.480 | 748,806 | +0.00(+0.00%) |
Apr 06, 2017 | 1.495 | 1.503 | 1.472 | 1.480 | 1,679,798 | -0.02(-1.02%) |
Apr 05, 2017 | 1.510 | 1.510 | 1.487 | 1.495 | 3,264,231 | +0.00(+0.00%) |
Apr 04, 2017 | 1.487 | 1.506 | 1.487 | 1.495 | 1,502,534 | +0.02(+1.55%) |
Apr 03, 2017 | 1.503 | 1.503 | 1.472 | 1.472 | 1,070,390 | +0.00(+0.00%) |
Mar 31, 2017 | 1.503 | 1.503 | 1.472 | 1.472 | 2,726,160 | -0.01(-0.52%) |
Mar 30, 2017 | 1.510 | 1.518 | 1.472 | 1.480 | 18,315,202 | -0.02(-1.52%) |
Mar 29, 2017 | 1.510 | 1.518 | 1.503 | 1.503 | 861,155 | -0.01(-0.51%) |
Mar 28, 2017 | 1.503 | 1.510 | 1.491 | 1.510 | 1,730,856 | +0.01(+0.51%) |
Mar 27, 2017 | 1.518 | 1.518 | 1.484 | 1.503 | 5,771,375 | -0.01(-0.51%) |
Mar 24, 2017 | 1.518 | 1.518 | 1.495 | 1.510 | 629,985 | +0.00(+0.00%) |
Mar 23, 2017 | 1.510 | 1.518 | 1.495 | 1.510 | 633,459 | +0.02(+1.54%) |
Mar 22, 2017 | 1.510 | 1.510 | 1.472 | 1.487 | 3,103,771 | -0.01(-0.51%) |
Mar 21, 2017 | 1.526 | 1.526 | 1.484 | 1.495 | 2,352,348 | -0.02(-1.51%) |
Mar 20, 2017 | 1.526 | 1.526 | 1.506 | 1.518 | 2,330,900 | +0.02(+1.02%) |
Mar 17, 2017 | 1.533 | 1.533 | 1.503 | 1.503 | 2,206,313 | -0.02(-1.50%) |
Mar 16, 2017 | 1.533 | 1.541 | 1.518 | 1.526 | 1,176,663 | +0.02(+1.52%) |
Mar 15, 2017 | 1.487 | 1.503 | 1.487 | 1.503 | 1,121,462 | +0.02(+1.03%) |
Mar 14, 2017 | 1.510 | 1.510 | 1.480 | 1.487 | 367,242 | -0.02(-1.01%) |
Mar 13, 2017 | 1.495 | 1.503 | 1.495 | 1.503 | 533,617 | +0.00(+0.00%) |
Mar 10, 2017 | 1.487 | 1.503 | 1.487 | 1.503 | 444,609 | +0.02(+1.55%) |
Mar 09, 2017 | 1.510 | 1.510 | 1.480 | 1.480 | 690,011 | -0.03(-2.02%) |
Mar 08, 2017 | 1.510 | 1.526 | 1.503 | 1.510 | 1,123,255 | -0.02(-1.49%) |
Mar 07, 2017 | 1.503 | 1.533 | 1.503 | 1.533 | 2,919,230 | +0.05(+3.61%) |
Mar 06, 2017 | 1.480 | 1.487 | 1.472 | 1.480 | 715,836 | -0.02(-1.02%) |
Mar 03, 2017 | 1.495 | 1.503 | 1.487 | 1.495 | 564,859 | -0.01(-0.51%) |
Mar 02, 2017 | 1.495 | 1.510 | 1.495 | 1.503 | 922,106 | -0.03(-1.99%) |
Mar 01, 2017 | 1.548 | 1.548 | 1.518 | 1.533 | 1,216,265 | -0.02(-1.47%) |
Feb 28, 2017 | 1.556 | 1.564 | 1.541 | 1.556 | 1,404,951 | +0.00(+0.00%) |
Feb 27, 2017 | 1.571 | 1.571 | 1.556 | 1.556 | 996,825 | +0.00(+0.00%) |
Feb 24, 2017 | 1.548 | 1.579 | 1.541 | 1.556 | 4,447,949 | +0.08(+5.70%) |
Feb 23, 2017 | 1.464 | 1.487 | 1.457 | 1.472 | 3,506,152 | +0.01(+0.52%) |
Feb 22, 2017 | 1.457 | 1.464 | 1.442 | 1.464 | 1,988,283 | +0.00(+0.00%) |
Feb 21, 2017 | 1.457 | 1.472 | 1.442 | 1.464 | 1,273,202 | +0.00(+0.00%) |
Feb 17, 2017 | 1.464 | 1.464 | 1.464 | 0 | +0.02(+1.59%) | |
Feb 16, 2017 | 1.442 | 1.449 | 1.430 | 1.442 | 771,064 | +0.01(+0.53%) |
Feb 15, 2017 | 1.442 | 1.449 | 1.434 | 1.434 | 535,236 | +0.00(+0.00%) |
Feb 14, 2017 | 1.426 | 1.442 | 1.411 | 1.434 | 1,407,864 | -0.01(-0.53%) |
Feb 13, 2017 | 1.411 | 1.449 | 1.403 | 1.442 | 1,880,685 | +0.05(+3.28%) |
Feb 10, 2017 | 1.403 | 1.411 | 1.388 | 1.396 | 1,496,139 | +0.00(+0.00%) |
Feb 09, 2017 | 1.411 | 1.411 | 1.388 | 1.396 | 1,146,739 | +0.00(+0.00%) |
Feb 08, 2017 | 1.403 | 1.411 | 1.388 | 1.396 | 2,340,270 | +0.01(+0.55%) |
Feb 07, 2017 | 1.419 | 1.419 | 1.388 | 1.388 | 873,080 | -0.02(-1.09%) |
Feb 06, 2017 | 1.403 | 1.411 | 1.388 | 1.403 | 2,674,936 | +0.02(+1.10%) |
Feb 03, 2017 | 1.411 | 1.419 | 1.381 | 1.388 | 4,111,411 | -0.02(-1.09%) |
Feb 02, 2017 | 1.419 | 1.419 | 1.396 | 1.403 | 2,199,360 | -0.03(-2.13%) |
Feb 01, 2017 | 1.381 | 1.445 | 1.381 | 1.434 | 3,908,783 | +0.05(+3.87%) |
Jan 31, 2017 | 1.411 | 1.411 | 1.381 | 1.381 | 2,464,110 | -0.02(-1.09%) |
Jan 30, 2017 | 1.411 | 1.411 | 1.388 | 1.396 | 1,842,377 | -0.02(-1.08%) |
Jan 27, 2017 | 1.396 | 1.419 | 1.373 | 1.411 | 1,982,637 | +0.02(+1.09%) |
Jan 26, 2017 | 1.373 | 1.403 | 1.350 | 1.396 | 3,221,074 | +0.04(+2.81%) |
Jan 25, 2017 | 1.373 | 1.381 | 1.342 | 1.358 | 1,575,566 | -0.01(-0.56%) |
Jan 24, 2017 | 1.388 | 1.396 | 1.350 | 1.365 | 4,542,960 | -0.01(-0.56%) |
Jan 23, 2017 | 1.411 | 1.411 | 1.365 | 1.373 | 5,158,441 | -0.04(-2.70%) |
Jan 20, 2017 | 1.411 | 1.423 | 1.388 | 1.411 | 2,223,303 | +0.02(+1.09%) |
Jan 19, 2017 | 1.419 | 1.419 | 1.381 | 1.396 | 1,229,420 | -0.02(-1.61%) |
Jan 18, 2017 | 1.403 | 1.426 | 1.403 | 1.419 | 679,512 | +0.01(+0.54%) |
Jan 17, 2017 | 1.419 | 1.434 | 1.403 | 1.411 | 1,365,898 | -0.02(-1.60%) |
Jan 13, 2017 | 1.434 | 1.434 | 1.434 | 0 | +0.01(+0.53%) | |
Jan 12, 2017 | 1.434 | 1.434 | 1.403 | 1.426 | 5,131,187 | +0.00(+0.00%) |
Jan 11, 2017 | 1.411 | 1.434 | 1.396 | 1.426 | 1,770,971 | +0.02(+1.08%) |
Jan 10, 2017 | 1.396 | 1.411 | 1.388 | 1.411 | 1,141,377 | +0.02(+1.09%) |
Jan 09, 2017 | 1.388 | 1.411 | 1.373 | 1.396 | 2,199,919 | +0.02(+1.67%) |
Jan 06, 2017 | 1.373 | 1.388 | 1.373 | 1.373 | 1,441,247 | +0.02(+1.12%) |
Jan 05, 2017 | 1.373 | 1.381 | 1.358 | 1.358 | 1,843,993 | +0.02(+1.14%) |
Jan 04, 2017 | 1.358 | 1.373 | 1.339 | 1.342 | 1,787,310 | -0.02(-1.12%) |
Jan 03, 2017 | 1.342 | 1.365 | 1.342 | 1.358 | 1,243,872 | +0.02(+1.71%) |
Dec 30, 2016 | 1.335 | 1.335 | 1.335 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 1.350 | 1.358 | 1.335 | 1.335 | 1,218,374 | -0.02(-1.13%) |
Dec 28, 2016 | 1.365 | 1.365 | 1.342 | 1.350 | 1,245,528 | +0.00(+0.00%) |
Dec 27, 2016 | 1.358 | 1.365 | 1.342 | 1.350 | 1,584,751 | -0.01(-0.56%) |
Dec 23, 2016 | 1.358 | 1.358 | 1.358 | 0 | -0.01(-0.56%) | |
Dec 22, 2016 | 1.381 | 1.381 | 1.358 | 1.365 | 955,749 | -0.01(-0.56%) |
Dec 21, 2016 | 1.373 | 1.381 | 1.365 | 1.373 | 1,073,109 | +0.00(+0.00%) |
Dec 20, 2016 | 1.358 | 1.388 | 1.358 | 1.373 | 666,361 | +0.01(+0.56%) |
Dec 19, 2016 | 1.396 | 1.403 | 1.358 | 1.365 | 1,796,750 | -0.01(-0.56%) |
Dec 16, 2016 | 1.388 | 1.388 | 1.373 | 1.373 | 856,374 | -0.02(-1.64%) |
Dec 15, 2016 | 1.365 | 1.396 | 1.365 | 1.396 | 909,365 | +0.03(+2.23%) |
Dec 14, 2016 | 1.365 | 1.381 | 1.365 | 1.365 | 838,017 | -0.02(-1.10%) |
Dec 13, 2016 | 1.381 | 1.396 | 1.365 | 1.381 | 987,030 | -0.02(-1.09%) |
Dec 12, 2016 | 1.388 | 1.396 | 1.381 | 1.396 | 503,810 | +0.01(+0.55%) |
Dec 09, 2016 | 1.396 | 1.411 | 1.388 | 1.388 | 957,968 | -0.02(-1.62%) |
Dec 08, 2016 | 1.381 | 1.411 | 1.381 | 1.411 | 1,022,057 | +0.02(+1.09%) |
Dec 07, 2016 | 1.373 | 1.396 | 1.373 | 1.396 | 788,029 | +0.02(+1.11%) |
Dec 06, 2016 | 1.365 | 1.381 | 1.365 | 1.381 | 492,484 | +0.02(+1.69%) |
Dec 05, 2016 | 1.358 | 1.373 | 1.358 | 1.358 | 809,961 | -0.02(-1.66%) |
Dec 02, 2016 | 1.381 | 1.381 | 1.365 | 1.381 | 1,008,293 | +0.02(+1.69%) |
Dec 01, 2016 | 1.381 | 1.396 | 1.350 | 1.358 | 1,573,152 | -0.03(-2.20%) |
Nov 30, 2016 | 1.388 | 1.388 | 1.373 | 1.388 | 921,906 | -0.01(-0.55%) |
Nov 29, 2016 | 1.388 | 1.396 | 1.381 | 1.396 | 464,807 | +0.01(+0.55%) |
Nov 28, 2016 | 1.396 | 1.396 | 1.388 | 1.388 | 376,107 | -0.02(-1.09%) |
Nov 25, 2016 | 1.403 | 1.403 | 1.388 | 1.403 | 352,203 | -0.01(-0.54%) |
Nov 23, 2016 | 1.411 | 1.411 | 1.411 | 0 | +0.02(+1.09%) | |
Nov 22, 2016 | 1.411 | 1.411 | 1.381 | 1.396 | 1,864,408 | -0.01(-0.54%) |
Nov 21, 2016 | 1.403 | 1.403 | 1.396 | 1.403 | 535,968 | -0.02(-1.08%) |
Nov 18, 2016 | 1.381 | 1.426 | 1.373 | 1.419 | 2,499,998 | +0.05(+3.33%) |
Nov 17, 2016 | 1.388 | 1.388 | 1.365 | 1.373 | 381,172 | +0.01(+0.56%) |
Nov 16, 2016 | 1.365 | 1.373 | 1.365 | 1.365 | 865,124 | -0.02(-1.10%) |
Nov 15, 2016 | 1.365 | 1.381 | 1.365 | 1.381 | 594,072 | +0.01(+0.56%) |
Nov 14, 2016 | 1.373 | 1.373 | 1.365 | 1.373 | 444,721 | +0.01(+0.56%) |
Nov 11, 2016 | 1.373 | 1.374 | 1.358 | 1.365 | 1,103,852 | -0.02(-1.65%) |
Nov 10, 2016 | 1.411 | 1.412 | 1.388 | 1.388 | 844,372 | -0.02(-1.09%) |
Nov 09, 2016 | 1.403 | 1.419 | 1.403 | 1.403 | 456,419 | -0.02(-1.60%) |
Nov 08, 2016 | 1.419 | 1.434 | 1.419 | 1.426 | 630,616 | -0.01(-0.53%) |
Nov 07, 2016 | 1.411 | 1.434 | 1.411 | 1.434 | 683,869 | +0.03(+2.17%) |
Nov 04, 2016 | 1.411 | 1.419 | 1.403 | 1.403 | 753,096 | -0.01(-0.54%) |
Nov 03, 2016 | 1.426 | 1.434 | 1.411 | 1.411 | 492,654 | -0.02(-1.07%) |
Nov 02, 2016 | 1.449 | 1.464 | 1.419 | 1.426 | 1,674,911 | -0.04(-2.60%) |
Nov 01, 2016 | 1.457 | 1.472 | 1.434 | 1.464 | 2,452,193 | +0.02(+1.05%) |
Oct 31, 2016 | 1.442 | 1.449 | 1.434 | 1.449 | 763,144 | +0.02(+1.60%) |
Oct 28, 2016 | 1.426 | 1.434 | 1.426 | 1.426 | 943,235 | +0.02(+1.63%) |
Oct 27, 2016 | 1.419 | 1.426 | 1.403 | 1.403 | 678,752 | +0.01(+0.55%) |
Oct 26, 2016 | 1.434 | 1.434 | 1.396 | 1.396 | 2,079,939 | -0.05(-3.17%) |
Oct 25, 2016 | 1.442 | 1.449 | 1.434 | 1.442 | 1,337,166 | -0.01(-0.53%) |
Oct 24, 2016 | 1.426 | 1.464 | 1.419 | 1.449 | 5,082,137 | +0.04(+2.70%) |
Oct 21, 2016 | 1.403 | 1.419 | 1.403 | 1.411 | 992,672 | +0.01(+0.54%) |
Oct 20, 2016 | 1.419 | 1.442 | 1.403 | 1.403 | 1,591,182 | -0.02(-1.08%) |
Oct 19, 2016 | 1.434 | 1.434 | 1.419 | 1.419 | 787,267 | -0.02(-1.59%) |
Oct 18, 2016 | 1.426 | 1.442 | 1.426 | 1.442 | 863,568 | +0.02(+1.07%) |
Oct 17, 2016 | 1.426 | 1.434 | 1.419 | 1.426 | 624,812 | -0.01(-0.53%) |
Oct 14, 2016 | 1.426 | 1.449 | 1.419 | 1.434 | 697,242 | +0.02(+1.62%) |
Oct 13, 2016 | 1.419 | 1.421 | 1.400 | 1.411 | 1,085,684 | -0.02(-1.60%) |
Oct 12, 2016 | 1.419 | 1.442 | 1.419 | 1.434 | 1,275,054 | +0.01(+0.53%) |
Oct 11, 2016 | 1.411 | 1.453 | 1.411 | 1.426 | 2,511,037 | +0.00(+0.00%) |
Oct 10, 2016 | 1.419 | 1.426 | 1.411 | 1.426 | 587,295 | +0.02(+1.63%) |
Oct 07, 2016 | 1.419 | 1.419 | 1.388 | 1.403 | 930,686 | +0.01(+0.55%) |
Oct 06, 2016 | 1.411 | 1.411 | 1.388 | 1.396 | 1,081,813 | +0.00(+0.00%) |
Oct 05, 2016 | 1.419 | 1.419 | 1.396 | 1.396 | 1,071,988 | -0.01(-0.54%) |
Oct 04, 2016 | 1.403 | 1.419 | 1.396 | 1.403 | 1,043,679 | +0.00(+0.00%) |
Oct 03, 2016 | 1.411 | 1.426 | 1.403 | 1.403 | 975,837 | -0.01(-0.54%) |
Sep 30, 2016 | 1.411 | 1.434 | 1.411 | 1.411 | 1,488,095 | +0.00(+0.00%) |
Sep 29, 2016 | 1.411 | 1.419 | 1.403 | 1.411 | 829,434 | +0.00(+0.00%) |
Sep 28, 2016 | 1.426 | 1.434 | 1.403 | 1.411 | 938,596 | +0.00(+0.00%) |
Sep 27, 2016 | 1.411 | 1.419 | 1.403 | 1.411 | 1,113,323 | +0.00(+0.00%) |
Sep 26, 2016 | 1.419 | 1.426 | 1.411 | 1.411 | 653,639 | -0.02(-1.07%) |
Sep 23, 2016 | 1.434 | 1.434 | 1.419 | 1.426 | 780,276 | -0.01(-0.53%) |
Sep 22, 2016 | 1.442 | 1.449 | 1.434 | 1.434 | 910,308 | -0.01(-0.53%) |
Sep 21, 2016 | 1.434 | 1.442 | 1.419 | 1.442 | 939,487 | +0.03(+2.16%) |
Sep 20, 2016 | 1.411 | 1.419 | 1.403 | 1.411 | 811,411 | +0.01(+0.54%) |
Sep 19, 2016 | 1.403 | 1.411 | 1.396 | 1.403 | 712,983 | +0.01(+0.55%) |
Sep 16, 2016 | 1.396 | 1.411 | 1.388 | 1.396 | 557,218 | +0.01(+0.55%) |
Sep 15, 2016 | 1.388 | 1.403 | 1.388 | 1.388 | 633,036 | -0.01(-0.55%) |
Sep 14, 2016 | 1.396 | 1.396 | 1.388 | 1.396 | 651,012 | +0.00(+0.00%) |
Sep 13, 2016 | 1.411 | 1.419 | 1.396 | 1.396 | 513,032 | -0.03(-2.14%) |
Sep 12, 2016 | 1.411 | 1.426 | 1.411 | 1.426 | 449,202 | +0.01(+0.54%) |
Sep 09, 2016 | 1.411 | 1.426 | 1.411 | 1.419 | 548,184 | -0.01(-0.53%) |
Sep 08, 2016 | 1.449 | 1.457 | 1.426 | 1.426 | 822,502 | -0.02(-1.58%) |
Sep 07, 2016 | 1.457 | 1.472 | 1.442 | 1.449 | 2,626,261 | +0.01(+0.53%) |
Sep 06, 2016 | 1.449 | 1.457 | 1.445 | 1.442 | 726,697 | +0.02(+1.07%) |
Sep 02, 2016 | 1.434 | 1.426 | 1.426 | 1.426 | 897,014 | +0.01(+0.54%) |
Sep 01, 2016 | 1.434 | 1.434 | 1.411 | 1.419 | 3,034,113 | +0.00(+0.00%) |
Aug 31, 2016 | 1.419 | 1.426 | 1.411 | 1.419 | 653,095 | -0.02(-1.06%) |
Aug 30, 2016 | 1.434 | 1.449 | 1.421 | 1.434 | 940,358 | +0.01(+0.53%) |
Aug 29, 2016 | 1.426 | 1.449 | 1.426 | 1.426 | 907,754 | -0.02(-1.06%) |
Aug 26, 2016 | 1.464 | 1.464 | 1.426 | 1.442 | 857,491 | -0.01(-0.53%) |
Aug 25, 2016 | 1.457 | 1.480 | 1.449 | 1.449 | 606,826 | +0.02(+1.06%) |
Aug 24, 2016 | 1.419 | 1.434 | 1.411 | 1.434 | 1,342,703 | +0.01(+0.53%) |
Aug 23, 2016 | 1.403 | 1.426 | 1.403 | 1.426 | 1,476,172 | +0.02(+1.63%) |
Aug 22, 2016 | 1.419 | 1.426 | 1.396 | 1.403 | 850,117 | -0.02(-1.60%) |
Aug 19, 2016 | 1.434 | 1.442 | 1.419 | 1.426 | 705,190 | -0.02(-1.06%) |
Aug 18, 2016 | 1.442 | 1.449 | 1.426 | 1.442 | 673,327 | -0.01(-0.53%) |
Aug 17, 2016 | 1.434 | 1.449 | 1.434 | 1.449 | 623,880 | -0.01(-0.52%) |
Aug 16, 2016 | 1.449 | 1.464 | 1.434 | 1.457 | 1,423,852 | -0.02(-1.04%) |
Aug 15, 2016 | 1.480 | 1.480 | 1.457 | 1.472 | 683,920 | +0.00(+0.00%) |
Aug 12, 2016 | 1.495 | 1.503 | 1.472 | 1.472 | 858,298 | -0.02(-1.53%) |
Aug 11, 2016 | 1.480 | 1.495 | 1.480 | 1.495 | 596,311 | +0.02(+1.03%) |
Aug 10, 2016 | 1.480 | 1.480 | 1.472 | 1.480 | 438,527 | +0.01(+0.52%) |
Aug 09, 2016 | 1.472 | 1.472 | 1.457 | 1.472 | 755,019 | +0.02(+1.58%) |
Aug 08, 2016 | 1.480 | 1.487 | 1.442 | 1.449 | 1,240,780 | -0.02(-1.55%) |
Aug 05, 2016 | 1.464 | 1.480 | 1.464 | 1.472 | 876,689 | +0.01(+0.52%) |
Aug 04, 2016 | 1.457 | 1.464 | 1.457 | 1.464 | 1,371,235 | +0.02(+1.59%) |
Aug 03, 2016 | 1.449 | 1.449 | 1.434 | 1.442 | 1,019,416 | -0.01(-0.53%) |
Aug 02, 2016 | 1.472 | 1.487 | 1.449 | 1.449 | 1,718,890 | -0.03(-2.06%) |
Aug 01, 2016 | 1.457 | 1.480 | 1.442 | 1.480 | 754,580 | +0.04(+2.65%) |
Jul 29, 2016 | 1.457 | 1.457 | 1.434 | 1.442 | 1,460,285 | -0.02(-1.05%) |
Jul 28, 2016 | 1.464 | 1.472 | 1.442 | 1.457 | 2,443,835 | +0.01(+0.53%) |
Jul 27, 2016 | 1.518 | 1.518 | 1.449 | 1.449 | 6,823,943 | -0.07(-4.52%) |
Jul 26, 2016 | 1.503 | 1.526 | 1.503 | 1.518 | 2,345,730 | +0.03(+2.05%) |
Jul 25, 2016 | 1.510 | 1.510 | 1.487 | 1.487 | 430,252 | -0.02(-1.51%) |
Jul 22, 2016 | 1.518 | 1.518 | 1.503 | 1.510 | 831,951 | -0.02(-1.00%) |
Jul 21, 2016 | 1.526 | 1.533 | 1.518 | 1.526 | 922,325 | +0.02(+1.01%) |
Jul 20, 2016 | 1.518 | 1.518 | 1.495 | 1.510 | 615,494 | +0.02(+1.02%) |
Jul 19, 2016 | 1.526 | 1.526 | 1.495 | 1.495 | 2,493,379 | -0.04(-2.49%) |
Jul 18, 2016 | 1.541 | 1.541 | 1.526 | 1.533 | 774,845 | +0.01(+0.50%) |
Jul 15, 2016 | 1.533 | 1.533 | 1.518 | 1.526 | 1,501,926 | -0.01(-0.50%) |
Jul 14, 2016 | 1.548 | 1.548 | 1.518 | 1.533 | 1,332,188 | +0.01(+0.50%) |
Jul 13, 2016 | 1.541 | 1.541 | 1.518 | 1.526 | 2,415,346 | -0.01(-0.50%) |
Jul 12, 2016 | 1.541 | 1.556 | 1.526 | 1.533 | 5,481,243 | +0.01(+0.51%) |
Jul 11, 2016 | 1.489 | 1.540 | 1.489 | 1.525 | 2,132,820 | +0.06(+3.98%) |
Jul 08, 2016 | 1.474 | 1.467 | 1.467 | 1.467 | 529,532 | +0.00(+0.00%) |
Jul 07, 2016 | 1.423 | 1.474 | 1.423 | 1.467 | 1,290,799 | +0.04(+3.08%) |
Jul 06, 2016 | 1.416 | 1.430 | 1.409 | 1.423 | 754,764 | -0.01(-1.01%) |
Jul 05, 2016 | 1.430 | 1.445 | 1.423 | 1.438 | 412,495 | -0.01(-0.51%) |
Jul 01, 2016 | 1.445 | 1.445 | 1.445 | 1.445 | 947,462 | -0.01(-0.50%) |
Jun 30, 2016 | 1.445 | 1.452 | 1.445 | 1.452 | 465,546 | -0.01(-0.50%) |
Jun 29, 2016 | 1.460 | 1.460 | 1.452 | 1.460 | 457,655 | +0.01(+0.50%) |
Jun 28, 2016 | 1.409 | 1.460 | 1.409 | 1.452 | 1,246,066 | +0.02(+1.53%) |
Jun 27, 2016 | 1.416 | 1.430 | 1.401 | 1.430 | 863,545 | +0.03(+2.08%) |
Jun 24, 2016 | 1.379 | 1.409 | 1.379 | 1.401 | 640,575 | -0.05(-3.52%) |
Jun 23, 2016 | 1.452 | 1.460 | 1.445 | 1.452 | 1,653,312 | +0.02(+1.53%) |
Jun 22, 2016 | 1.423 | 1.438 | 1.423 | 1.430 | 671,876 | +0.01(+0.51%) |
Jun 21, 2016 | 1.409 | 1.423 | 1.394 | 1.423 | 1,930,918 | +0.01(+0.52%) |
Jun 20, 2016 | 1.409 | 1.427 | 1.409 | 1.416 | 632,133 | +0.03(+2.11%) |
Jun 17, 2016 | 1.401 | 1.401 | 1.379 | 1.387 | 982,259 | +0.01(+1.06%) |
Jun 16, 2016 | 1.387 | 1.394 | 1.365 | 1.372 | 3,135,728 | -0.04(-2.59%) |
Jun 15, 2016 | 1.401 | 1.423 | 1.401 | 1.409 | 1,118,361 | +0.01(+1.05%) |
Jun 14, 2016 | 1.401 | 1.409 | 1.387 | 1.394 | 1,106,435 | -0.04(-2.55%) |
Jun 13, 2016 | 1.401 | 1.430 | 1.387 | 1.430 | 1,060,787 | +0.01(+0.51%) |
Jun 10, 2016 | 1.430 | 1.445 | 1.423 | 1.423 | 1,663,988 | -0.04(-2.99%) |
Jun 09, 2016 | 1.430 | 1.474 | 1.430 | 1.467 | 946,499 | -0.01(-0.49%) |
Jun 08, 2016 | 1.430 | 1.474 | 1.416 | 1.474 | 1,379,566 | +0.04(+3.06%) |
Jun 07, 2016 | 1.401 | 1.430 | 1.401 | 1.430 | 732,736 | +0.03(+2.08%) |
Jun 06, 2016 | 1.387 | 1.423 | 1.387 | 1.401 | 1,094,069 | +0.01(+0.52%) |
Jun 03, 2016 | 1.401 | 1.401 | 1.387 | 1.394 | 404,434 | -0.01(-0.52%) |
Jun 02, 2016 | 1.365 | 1.401 | 1.365 | 1.401 | 651,280 | +0.02(+1.59%) |
Jun 01, 2016 | 1.365 | 1.394 | 1.365 | 1.379 | 442,574 | +0.01(+0.53%) |
May 31, 2016 | 1.372 | 1.387 | 1.365 | 1.372 | 880,799 | -0.01(-0.53%) |
May 27, 2016 | 1.365 | 1.379 | 1.379 | 1.379 | 572,451 | +0.01(+0.53%) |
May 26, 2016 | 1.358 | 1.379 | 1.358 | 1.372 | 465,444 | +0.01(+1.08%) |
May 25, 2016 | 1.343 | 1.365 | 1.343 | 1.358 | 560,033 | +0.02(+1.64%) |
May 24, 2016 | 1.321 | 1.336 | 1.314 | 1.336 | 2,149,818 | +0.01(+1.10%) |
May 23, 2016 | 1.328 | 1.336 | 1.306 | 1.321 | 2,248,372 | +0.01(+0.56%) |
May 20, 2016 | 1.292 | 1.314 | 1.292 | 1.314 | 483,799 | +0.03(+2.27%) |
May 19, 2016 | 1.299 | 1.299 | 1.285 | 1.285 | 909,605 | -0.03(-2.22%) |
May 18, 2016 | 1.299 | 1.314 | 1.292 | 1.314 | 1,004,154 | +0.01(+0.56%) |
May 17, 2016 | 1.306 | 1.314 | 1.299 | 1.306 | 991,455 | -0.01(-0.56%) |
May 16, 2016 | 1.306 | 1.314 | 1.299 | 1.314 | 935,490 | +0.04(+2.86%) |
May 13, 2016 | 1.292 | 1.292 | 1.277 | 1.277 | 746,213 | -0.01(-1.13%) |
May 12, 2016 | 1.314 | 1.314 | 1.292 | 1.292 | 1,360,147 | -0.03(-2.21%) |
May 11, 2016 | 1.336 | 1.336 | 1.306 | 1.321 | 1,678,106 | +0.02(+1.69%) |
May 10, 2016 | 1.314 | 1.314 | 1.292 | 1.299 | 1,373,234 | -0.02(-1.66%) |
May 09, 2016 | 1.292 | 1.321 | 1.292 | 1.321 | 967,326 | +0.02(+1.69%) |
May 06, 2016 | 1.306 | 1.306 | 1.299 | 1.299 | 1,116,629 | -0.01(-1.11%) |
May 05, 2016 | 1.292 | 1.321 | 1.277 | 1.314 | 1,560,554 | +0.00(+0.00%) |
May 04, 2016 | 1.285 | 1.314 | 1.285 | 1.314 | 3,278,352 | +0.01(+1.12%) |
May 03, 2016 | 1.328 | 1.328 | 1.299 | 1.299 | 4,410,509 | -0.05(-3.78%) |